Seah Steel Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	160,000.00	160,500.00	151,500.00	153,500.00	147,521.31	51,658
2022-05-17	152,500.00	164,000.00	152,500.00	160,000.00	153,768.14	64,477
2022-05-16	143,500.00	152,000.00	136,500.00	148,000.00	142,235.53	66,178
2022-05-13	139,500.00	143,000.00	135,500.00	141,000.00	135,508.17	22,398
2022-05-12	137,500.00	146,000.00	136,000.00	138,500.00	133,105.54	49,386
2022-05-11	146,000.00	147,500.00	135,500.00	138,500.00	133,105.54	53,618
2022-05-10	146,000.00	147,500.00	141,000.00	146,000.00	140,313.42	45,173
2022-05-09	149,000.00	153,500.00	144,000.00	149,500.00	143,677.10	37,035
2022-05-06	152,000.00	155,000.00	148,500.00	150,000.00	144,157.63	26,155
2022-05-04	158,000.00	161,500.00	153,000.00	154,000.00	148,001.83	35,153
2022-05-03	156,000.00	163,000.00	152,500.00	159,000.00	152,807.08	45,461
2022-05-02	141,000.00	157,500.00	141,000.00	156,000.00	149,923.93	69,357
2022-04-29	141,000.00	147,500.00	135,000.00	144,500.00	138,871.85	34,143
2022-04-28	140,500.00	148,000.00	138,500.00	141,000.00	135,508.17	39,753
2022-04-27	136,000.00	142,000.00	135,000.00	140,000.00	134,547.12	34,249
2022-04-26	145,500.00	146,000.00	137,000.00	140,500.00	135,027.64	44,062
2022-04-25	148,000.00	151,000.00	143,000.00	145,000.00	139,352.37	29,957
2022-04-22	154,000.00	157,000.00	148,000.00	152,500.00	146,560.25	31,297
2022-04-21	157,500.00	159,000.00	154,000.00	155,500.00	149,443.41	19,457
2022-04-20	152,500.00	165,000.00	149,000.00	157,500.00	151,365.51	62,069
2022-04-19	149,500.00	156,500.00	149,000.00	154,500.00	148,482.36	25,283
2022-04-18	149,000.00	155,000.00	147,500.00	151,500.00	145,599.20	33,794
2022-04-15	145,500.00	154,500.00	144,000.00	150,500.00	144,638.15	62,973
2022-04-14	135,500.00	148,000.00	134,500.00	146,500.00	140,793.95	108,756
2022-04-13	128,000.00	137,000.00	128,000.00	134,000.00	128,780.81	64,506
2022-04-12	127,000.00	128,500.00	124,000.00	127,000.00	122,053.46	16,208
2022-04-11	121,500.00	127,500.00	120,500.00	127,000.00	122,053.46	25,574
2022-04-08	119,500.00	122,000.00	118,000.00	121,000.00	116,287.15	9,405
2022-04-07	119,500.00	119,500.00	115,500.00	119,500.00	114,845.58	24,901
2022-04-06	119,000.00	120,500.00	117,500.00	119,500.00	114,845.58	12,135
2022-04-05	123,000.00	123,500.00	120,000.00	120,500.00	115,806.63	10,501
2022-04-04	119,000.00	123,500.00	118,000.00	122,500.00	117,728.73	17,763
2022-04-01	119,500.00	120,000.00	117,000.00	119,000.00	114,365.05	12,104
2022-03-31	120,000.00	122,000.00	118,000.00	120,000.00	115,326.10	14,193
2022-03-30	120,000.00	123,000.00	116,000.00	119,500.00	114,845.58	44,666
2022-03-29	124,500.00	125,500.00	117,000.00	121,500.00	116,767.68	67,158
2022-03-28	130,000.00	131,000.00	123,000.00	127,000.00	122,053.46	46,800
2022-03-25	137,000.00	137,000.00	130,500.00	132,500.00	127,339.24	19,160
2022-03-24	138,500.00	144,500.00	136,000.00	137,000.00	131,663.97	41,618
2022-03-23	130,500.00	139,500.00	129,500.00	138,500.00	133,105.54	88,889
2022-03-22	127,500.00	131,500.00	125,000.00	128,500.00	123,495.03	25,201
2022-03-21	121,000.00	129,500.00	119,500.00	127,000.00	122,053.46	38,033
2022-03-18	115,500.00	122,500.00	115,500.00	119,500.00	114,845.58	39,753
2022-03-17	117,500.00	118,000.00	113,000.00	114,500.00	110,040.32	31,679
2022-03-16	122,000.00	122,000.00	115,000.00	117,500.00	112,923.47	46,455
2022-03-15	126,000.00	126,000.00	118,500.00	122,000.00	117,248.20	23,878
2022-03-14	130,000.00	132,500.00	125,000.00	126,500.00	121,572.93	28,030
2022-03-11	120,500.00	131,500.00	118,500.00	131,500.00	126,378.19	43,728
2022-03-10	124,500.00	124,500.00	114,500.00	121,500.00	116,767.68	42,256
2022-03-08	132,000.00	133,500.00	122,000.00	124,500.00	119,650.83	38,082
2022-03-07	135,000.00	140,000.00	131,000.00	134,000.00	128,780.81	29,622
2022-03-04	128,500.00	137,500.00	128,500.00	135,000.00	129,741.86	45,704
2022-03-03	133,000.00	133,000.00	125,500.00	128,500.00	123,495.03	22,239
2022-03-02	129,500.00	133,000.00	127,500.00	131,000.00	125,897.66	30,858
2022-02-28	125,500.00	133,000.00	124,500.00	126,500.00	121,572.93	38,931
2022-02-25	112,500.00	127,000.00	112,500.00	127,000.00	122,053.46	106,274
2022-02-24	107,500.00	110,500.00	105,000.00	109,000.00	104,754.54	24,976
2022-02-23	105,500.00	112,000.00	104,500.00	109,000.00	104,754.54	26,368
2022-02-22	103,000.00	106,500.00	102,500.00	105,500.00	101,390.86	8,210
2022-02-21	101,500.00	105,500.00	101,000.00	105,500.00	101,390.86	4,305

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1,800.0000 KRW
2025-03-27	1,800.0000 KRW
2023-12-27	2,000.0000 KRW
2022-12-28	2,250.0000 KRW
2021-12-29	1,750.0000 KRW
2020-12-29	1,500.0000 KRW
2019-12-27	1,500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.